710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,204700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,204600,23727616100,42200,42200,42200,42200,0
|
|
20240710,204500,23727616100,42200,42200,42200,42200,0
|
|
20240710,204400,23727616100,42200,42200,42200,42200,0
|
|
20240710,204300,23727616100,42200,42200,42200,42200,0
|
|
20240710,204200,23727616100,42200,42200,42200,42200,0
|
|
20240710,204100,23727616100,42200,42200,42200,42200,0
|
|
20240710,204000,23727616100,42200,42200,42200,42200,0
|
|
20240710,203900,23727616100,42200,42200,42200,42200,0
|
|
20240710,203800,23727616100,42200,42200,42200,42200,0
|
|
20240710,203700,23727616100,42200,42200,42200,42200,0
|
|
20240710,203600,23727616100,42200,42200,42200,42200,0
|
|
20240710,203500,23727616100,42200,42200,42200,42200,0
|
|
20240710,203400,23727616100,42200,42200,42200,42200,0
|
|
20240710,203300,23727616100,42200,42200,42200,42200,0
|
|
20240710,203200,23727616100,42200,42200,42200,42200,0
|
|
20240710,203100,23727616100,42200,42200,42200,42200,0
|
|
20240710,203000,23727616100,42200,42200,42200,42200,0
|
|
20240710,202900,23727616100,42200,42200,42200,42200,0
|
|
20240710,202800,23727616100,42200,42200,42200,42200,0
|
|
20240710,202700,23727616100,42200,42200,42200,42200,0
|
|
20240710,202600,23727616100,42200,42200,42200,42200,0
|
|
20240710,202500,23727616100,42200,42200,42200,42200,0
|
|
20240710,202400,23727616100,42200,42200,42200,42200,0
|
|
20240710,202300,23727616100,42200,42200,42200,42200,0
|
|
20240710,202200,23727616100,42200,42200,42200,42200,0
|
|
20240710,202100,23727616100,42200,42200,42200,42200,0
|
|
20240710,202000,23727616100,42200,42200,42200,42200,0
|
|
20240710,201900,23727616100,42200,42200,42200,42200,0
|
|
20240710,201800,23727616100,42200,42200,42200,42200,0
|
|
20240710,201700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,201600,23727616100,42200,42200,42200,42200,0
|
|
20240710,201500,23727616100,42200,42200,42200,42200,0
|
|
20240710,201400,23727616100,42200,42200,42200,42200,0
|
|
20240710,201300,23727616100,42200,42200,42200,42200,0
|
|
20240710,201200,23727616100,42200,42200,42200,42200,0
|
|
20240710,201100,23727616100,42200,42200,42200,42200,0
|
|
20240710,201000,23727616100,42200,42200,42200,42200,0
|
|
20240710,200900,23727616100,42200,42200,42200,42200,0
|
|
20240710,200800,23727616100,42200,42200,42200,42200,0
|
|
20240710,200700,23727616100,42200,42200,42200,42200,0
|
|
20240710,200600,23727616100,42200,42200,42200,42200,0
|
|
20240710,200500,23727616100,42200,42200,42200,42200,0
|
|
20240710,200400,23727616100,42200,42200,42200,42200,0
|
|
20240710,200300,23727616100,42200,42200,42200,42200,0
|
|
20240710,200200,23727616100,42200,42200,42200,42200,0
|
|
20240710,200100,23727616100,42200,42200,42200,42200,0
|
|
20240710,200000,23727616100,42200,42200,42200,42200,0
|
|
20240710,195900,23727616100,42200,42200,42200,42200,0
|
|
20240710,195800,23727616100,42200,42200,42200,42200,0
|
|
20240710,195700,23727616100,42200,42200,42200,42200,0
|
|
20240710,195600,23727616100,42200,42200,42200,42200,0
|
|
20240710,195500,23727616100,42200,42200,42200,42200,0
|
|
20240710,195400,23727616100,42200,42200,42200,42200,0
|
|
20240710,195300,23727616100,42200,42200,42200,42200,0
|
|
20240710,195200,23727616100,42200,42200,42200,42200,0
|
|
20240710,195100,23727616100,42200,42200,42200,42200,0
|
|
20240710,195000,23727616100,42200,42200,42200,42200,0
|
|
20240710,194900,23727616100,42200,42200,42200,42200,0
|
|
20240710,194800,23727616100,42200,42200,42200,42200,0
|
|
20240710,194700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,194600,23727616100,42200,42200,42200,42200,0
|
|
20240710,194500,23727616100,42200,42200,42200,42200,0
|
|
20240710,194400,23727616100,42200,42200,42200,42200,0
|
|
20240710,194300,23727616100,42200,42200,42200,42200,0
|
|
20240710,194200,23727616100,42200,42200,42200,42200,0
|
|
20240710,194100,23727616100,42200,42200,42200,42200,0
|
|
20240710,194000,23727616100,42200,42200,42200,42200,0
|
|
20240710,193900,23727616100,42200,42200,42200,42200,0
|
|
20240710,193800,23727616100,42200,42200,42200,42200,0
|
|
20240710,193700,23727616100,42200,42200,42200,42200,0
|
|
20240710,193600,23727616100,42200,42200,42200,42200,0
|
|
20240710,193500,23727616100,42200,42200,42200,42200,0
|
|
20240710,193400,23727616100,42200,42200,42200,42200,0
|
|
20240710,193300,23727616100,42200,42200,42200,42200,0
|
|
20240710,193200,23727616100,42200,42200,42200,42200,0
|
|
20240710,193100,23727616100,42200,42200,42200,42200,0
|
|
20240710,193000,23727616100,42200,42200,42200,42200,0
|
|
20240710,192900,23727616100,42200,42200,42200,42200,0
|
|
20240710,192800,23727616100,42200,42200,42200,42200,0
|
|
20240710,192700,23727616100,42200,42200,42200,42200,0
|
|
20240710,192600,23727616100,42200,42200,42200,42200,0
|
|
20240710,192500,23727616100,42200,42200,42200,42200,0
|
|
20240710,192400,23727616100,42200,42200,42200,42200,0
|
|
20240710,192300,23727616100,42200,42200,42200,42200,0
|
|
20240710,192200,23727616100,42200,42200,42200,42200,0
|
|
20240710,192100,23727616100,42200,42200,42200,42200,0
|
|
20240710,192000,23727616100,42200,42200,42200,42200,0
|
|
20240710,191900,23727616100,42200,42200,42200,42200,0
|
|
20240710,191800,23727616100,42200,42200,42200,42200,0
|
|
20240710,191700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,191600,23727616100,42200,42200,42200,42200,0
|
|
20240710,191500,23727616100,42200,42200,42200,42200,0
|
|
20240710,191400,23727616100,42200,42200,42200,42200,0
|
|
20240710,191300,23727616100,42200,42200,42200,42200,0
|
|
20240710,191200,23727616100,42200,42200,42200,42200,0
|
|
20240710,191100,23727616100,42200,42200,42200,42200,0
|
|
20240710,191000,23727616100,42200,42200,42200,42200,0
|
|
20240710,190900,23727616100,42200,42200,42200,42200,0
|
|
20240710,190800,23727616100,42200,42200,42200,42200,0
|
|
20240710,190700,23727616100,42200,42200,42200,42200,0
|
|
20240710,190600,23727616100,42200,42200,42200,42200,0
|
|
20240710,190500,23727616100,42200,42200,42200,42200,0
|
|
20240710,190400,23727616100,42200,42200,42200,42200,0
|
|
20240710,190300,23727616100,42200,42200,42200,42200,0
|
|
20240710,190200,23727616100,42200,42200,42200,42200,0
|
|
20240710,190100,23727616100,42200,42200,42200,42200,0
|
|
20240710,190000,23727616100,42200,42200,42200,42200,0
|
|
20240710,185900,23727616100,42200,42200,42200,42200,0
|
|
20240710,185800,23727616100,42200,42200,42200,42200,0
|
|
20240710,185700,23727616100,42200,42200,42200,42200,0
|
|
20240710,185600,23727616100,42200,42200,42200,42200,0
|
|
20240710,185500,23727616100,42200,42200,42200,42200,0
|
|
20240710,185400,23727616100,42200,42200,42200,42200,0
|
|
20240710,185300,23727616100,42200,42200,42200,42200,0
|
|
20240710,185200,23727616100,42200,42200,42200,42200,0
|
|
20240710,185100,23727616100,42200,42200,42200,42200,0
|
|
20240710,185000,23727616100,42200,42200,42200,42200,0
|
|
20240710,184900,23727616100,42200,42200,42200,42200,0
|
|
20240710,184800,23727616100,42200,42200,42200,42200,0
|
|
20240710,184700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,184600,23727616100,42200,42200,42200,42200,0
|
|
20240710,184500,23727616100,42200,42200,42200,42200,0
|
|
20240710,184400,23727616100,42200,42200,42200,42200,0
|
|
20240710,184300,23727616100,42200,42200,42200,42200,0
|
|
20240710,184200,23727616100,42200,42200,42200,42200,0
|
|
20240710,184100,23727616100,42200,42200,42200,42200,0
|
|
20240710,184000,23727616100,42200,42200,42200,42200,0
|
|
20240710,183900,23727616100,42200,42200,42200,42200,0
|
|
20240710,183800,23727616100,42200,42200,42200,42200,0
|
|
20240710,183700,23727616100,42200,42200,42200,42200,0
|
|
20240710,183600,23727616100,42200,42200,42200,42200,0
|
|
20240710,183500,23727616100,42200,42200,42200,42200,0
|
|
20240710,183400,23727616100,42200,42200,42200,42200,0
|
|
20240710,183300,23727616100,42200,42200,42200,42200,0
|
|
20240710,183200,23727616100,42200,42200,42200,42200,0
|
|
20240710,183100,23727616100,42200,42200,42200,42200,0
|
|
20240710,183000,23727616100,42200,42200,42200,42200,0
|
|
20240710,182900,23727616100,42200,42200,42200,42200,0
|
|
20240710,182800,23727616100,42200,42200,42200,42200,0
|
|
20240710,182700,23727616100,42200,42200,42200,42200,0
|
|
20240710,182600,23727616100,42200,42200,42200,42200,0
|
|
20240710,182500,23727616100,42200,42200,42200,42200,0
|
|
20240710,182400,23727616100,42200,42200,42200,42200,0
|
|
20240710,182300,23727616100,42200,42200,42200,42200,0
|
|
20240710,182200,23727616100,42200,42200,42200,42200,0
|
|
20240710,182100,23727616100,42200,42200,42200,42200,0
|
|
20240710,182000,23727616100,42200,42200,42200,42200,0
|
|
20240710,181900,23727616100,42200,42200,42200,42200,0
|
|
20240710,181800,23727616100,42200,42200,42200,42200,0
|
|
20240710,181700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,181600,23727616100,42200,42200,42200,42200,0
|
|
20240710,181500,23727616100,42200,42200,42200,42200,0
|
|
20240710,181400,23727616100,42200,42200,42200,42200,0
|
|
20240710,181300,23727616100,42200,42200,42200,42200,0
|
|
20240710,181200,23727616100,42200,42200,42200,42200,0
|
|
20240710,181100,23727616100,42200,42200,42200,42200,0
|
|
20240710,181000,23727616100,42200,42200,42200,42200,0
|
|
20240710,180900,23727616100,42200,42200,42200,42200,0
|
|
20240710,180800,23727616100,42200,42200,42200,42200,0
|
|
20240710,180700,23727616100,42200,42200,42200,42200,0
|
|
20240710,180600,23727616100,42200,42200,42200,42200,0
|
|
20240710,180500,23727616100,42200,42200,42200,42200,0
|
|
20240710,180400,23727616100,42200,42200,42200,42200,0
|
|
20240710,180300,23727616100,42200,42200,42200,42200,0
|
|
20240710,180200,23727616100,42200,42200,42200,42200,0
|
|
20240710,180100,23727616100,42200,42200,42200,42200,0
|
|
20240710,180000,23727616100,42200,42200,42200,42200,0
|
|
20240710,175900,23727616100,42200,42200,42200,42200,0
|
|
20240710,175800,23727616100,42200,42200,42200,42200,0
|
|
20240710,175700,23727616100,42200,42200,42200,42200,0
|
|
20240710,175600,23727616100,42200,42200,42200,42200,0
|
|
20240710,175500,23727616100,42200,42200,42200,42200,0
|
|
20240710,175400,23727616100,42200,42200,42200,42200,0
|
|
20240710,175300,23727616100,42200,42200,42200,42200,0
|
|
20240710,175200,23727616100,42200,42200,42200,42200,0
|
|
20240710,175100,23727616100,42200,42200,42200,42200,0
|
|
20240710,175000,23727616100,42200,42200,42200,42200,0
|
|
20240710,174900,23727616100,42200,42200,42200,42200,0
|
|
20240710,174800,23727616100,42200,42200,42200,42200,0
|
|
20240710,174700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,174600,23727616100,42200,42200,42200,42200,0
|
|
20240710,174500,23727616100,42200,42200,42200,42200,0
|
|
20240710,174400,23727616100,42200,42200,42200,42200,0
|
|
20240710,174300,23727616100,42200,42200,42200,42200,0
|
|
20240710,174200,23727616100,42200,42200,42200,42200,0
|
|
20240710,174100,23727616100,42200,42200,42200,42200,0
|
|
20240710,174000,23727616100,42200,42200,42200,42200,0
|
|
20240710,173900,23727616100,42200,42200,42200,42200,0
|
|
20240710,173800,23727616100,42200,42200,42200,42200,0
|
|
20240710,173700,23727616100,42200,42200,42200,42200,0
|
|
20240710,173600,23727616100,42200,42200,42200,42200,0
|
|
20240710,173500,23727616100,42200,42200,42200,42200,0
|
|
20240710,173400,23727616100,42200,42200,42200,42200,0
|
|
20240710,173300,23727616100,42200,42200,42200,42200,0
|
|
20240710,173200,23727616100,42200,42200,42200,42200,0
|
|
20240710,173100,23727616100,42200,42200,42200,42200,0
|
|
20240710,173000,23727616100,42200,42200,42200,42200,0
|
|
20240710,172900,23727616100,42200,42200,42200,42200,0
|
|
20240710,172800,23727616100,42200,42200,42200,42200,0
|
|
20240710,172700,23727616100,42200,42200,42200,42200,0
|
|
20240710,172600,23727616100,42200,42200,42200,42200,0
|
|
20240710,172500,23727616100,42200,42200,42200,42200,0
|
|
20240710,172400,23727616100,42200,42200,42200,42200,0
|
|
20240710,172300,23727616100,42200,42200,42200,42200,0
|
|
20240710,172200,23727616100,42200,42200,42200,42200,0
|
|
20240710,172100,23727616100,42200,42200,42200,42200,0
|
|
20240710,172000,23727616100,42200,42200,42200,42200,0
|
|
20240710,171900,23727616100,42200,42200,42200,42200,0
|
|
20240710,171800,23727616100,42200,42200,42200,42200,0
|
|
20240710,171700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,171600,23727616100,42200,42200,42200,42200,0
|
|
20240710,171500,23727616100,42200,42200,42200,42200,0
|
|
20240710,171400,23727616100,42200,42200,42200,42200,0
|
|
20240710,171300,23727616100,42200,42200,42200,42200,0
|
|
20240710,171200,23727616100,42200,42200,42200,42200,0
|
|
20240710,171100,23727616100,42200,42200,42200,42200,0
|
|
20240710,171000,23727616100,42200,42200,42200,42200,0
|
|
20240710,170900,23727616100,42200,42200,42200,42200,0
|
|
20240710,170800,23727616100,42200,42200,42200,42200,0
|
|
20240710,170700,23727616100,42200,42200,42200,42200,0
|
|
20240710,170600,23727616100,42200,42200,42200,42200,0
|
|
20240710,170500,23727616100,42200,42200,42200,42200,0
|
|
20240710,170400,23727616100,42200,42200,42200,42200,0
|
|
20240710,170300,23727616100,42200,42200,42200,42200,0
|
|
20240710,170200,23727616100,42200,42200,42200,42200,0
|
|
20240710,170100,23727616100,42200,42200,42200,42200,0
|
|
20240710,170000,23727616100,42200,42200,42200,42200,0
|
|
20240710,165900,23727616100,42200,42200,42200,42200,0
|
|
20240710,165800,23727616100,42200,42200,42200,42200,0
|
|
20240710,165700,23727616100,42200,42200,42200,42200,0
|
|
20240710,165600,23727616100,42200,42200,42200,42200,0
|
|
20240710,165500,23727616100,42200,42200,42200,42200,0
|
|
20240710,165400,23727616100,42200,42200,42200,42200,0
|
|
20240710,165300,23727616100,42200,42200,42200,42200,0
|
|
20240710,165200,23727616100,42200,42200,42200,42200,0
|
|
20240710,165100,23727616100,42200,42200,42200,42200,0
|
|
20240710,165000,23727616100,42200,42200,42200,42200,0
|
|
20240710,164900,23727616100,42200,42200,42200,42200,0
|
|
20240710,164800,23727616100,42200,42200,42200,42200,0
|
|
20240710,164700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,164600,23727616100,42200,42200,42200,42200,0
|
|
20240710,164500,23727616100,42200,42200,42200,42200,0
|
|
20240710,164400,23727616100,42200,42200,42200,42200,0
|
|
20240710,164300,23727616100,42200,42200,42200,42200,0
|
|
20240710,164200,23727616100,42200,42200,42200,42200,0
|
|
20240710,164100,23727616100,42200,42200,42200,42200,0
|
|
20240710,164000,23727616100,42200,42200,42200,42200,0
|
|
20240710,163900,23727616100,42200,42200,42200,42200,0
|
|
20240710,163800,23727616100,42200,42200,42200,42200,0
|
|
20240710,163700,23727616100,42200,42200,42200,42200,0
|
|
20240710,163600,23727616100,42200,42200,42200,42200,0
|
|
20240710,163500,23727616100,42200,42200,42200,42200,0
|
|
20240710,163400,23727616100,42200,42200,42200,42200,0
|
|
20240710,163300,23727616100,42200,42200,42200,42200,0
|
|
20240710,163200,23727616100,42200,42200,42200,42200,0
|
|
20240710,163100,23727616100,42200,42200,42200,42200,0
|
|
20240710,163000,23727616100,42200,42200,42200,42200,0
|
|
20240710,162900,23727616100,42200,42200,42200,42200,0
|
|
20240710,162800,23727616100,42200,42200,42200,42200,0
|
|
20240710,162700,23727616100,42200,42200,42200,42200,0
|
|
20240710,162600,23727616100,42200,42200,42200,42200,0
|
|
20240710,162500,23727616100,42200,42200,42200,42200,0
|
|
20240710,162400,23727616100,42200,42200,42200,42200,0
|
|
20240710,162300,23727616100,42200,42200,42200,42200,0
|
|
20240710,162200,23727616100,42200,42200,42200,42200,0
|
|
20240710,162100,23727616100,42200,42200,42200,42200,0
|
|
20240710,162000,23727616100,42200,42200,42200,42200,0
|
|
20240710,161900,23727616100,42200,42200,42200,42200,0
|
|
20240710,161800,23727616100,42200,42200,42200,42200,0
|
|
20240710,161700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,161600,23727616100,42200,42200,42200,42200,0
|
|
20240710,161500,23727616100,42200,42200,42200,42200,0
|
|
20240710,161400,23727616100,42200,42200,42200,42200,0
|
|
20240710,161300,23727616100,42200,42200,42200,42200,0
|
|
20240710,161200,23727616100,42200,42200,42200,42200,0
|
|
20240710,161100,23727616100,42200,42200,42200,42200,0
|
|
20240710,161000,23727616100,42200,42200,42200,42200,0
|
|
20240710,160900,23727616100,42200,42200,42200,42200,0
|
|
20240710,160800,23727616100,42200,42200,42200,42200,0
|
|
20240710,160700,23727616100,42200,42200,42200,42200,0
|
|
20240710,160600,23727616100,42200,42200,42200,42200,0
|
|
20240710,160500,23727616100,42200,42200,42200,42200,0
|
|
20240710,160400,23727616100,42200,42200,42200,42200,0
|
|
20240710,160300,23727616100,42200,42200,42200,42200,0
|
|
20240710,160200,23727616100,42200,42200,42200,42200,0
|
|
20240710,160100,23727616100,42200,42200,42200,42200,0
|
|
20240710,160000,23727616100,42200,42200,42200,42200,0
|
|
20240710,155900,23727616100,42200,42200,42200,42200,0
|
|
20240710,155800,23727616100,42200,42200,42200,42200,0
|
|
20240710,155700,23727616100,42200,42200,42200,42200,0
|
|
20240710,155600,23727616100,42200,42200,42200,42200,0
|
|
20240710,155500,23727616100,42200,42200,42200,42200,0
|
|
20240710,155400,23727616100,42200,42200,42200,42200,0
|
|
20240710,155300,23727616100,42200,42200,42200,42200,0
|
|
20240710,155200,23727616100,42200,42200,42200,42200,0
|
|
20240710,155100,23727616100,42200,42200,42200,42200,0
|
|
20240710,155000,23727616100,42200,42200,42200,42200,0
|
|
20240710,154900,23727616100,42200,42200,42200,42200,0
|
|
20240710,154800,23727616100,42200,42200,42200,42200,0
|
|
20240710,154700,23727616100,42200,42200,42200,42200,6879
|
|
20240710,154600,23727616100,42200,42200,42200,42200,0
|
|
20240710,154500,23727616100,42200,42200,42200,42200,0
|
|
20240710,154400,23727616100,42200,42200,42200,42200,0
|
|
20240710,154300,23727616100,42200,42200,42200,42200,0
|
|
20240710,154200,23727616100,42200,42200,42200,42200,0
|
|
20240710,154100,23727616100,42200,42200,42200,42200,0
|
|
20240710,154000,23727616100,42200,42200,42200,42200,0
|
|
20240710,153900,23727616100,42200,42200,42200,42200,0
|
|
20240710,153800,23727616100,42200,42200,42200,42200,0
|
|
20240710,153700,23727616100,42200,42200,42200,42200,0
|
|
20240710,153600,23727616100,42200,42200,42200,42200,0
|
|
20240710,153500,23727616100,42200,42200,42200,42200,0
|
|
20240710,153400,23727616100,42200,42200,42200,42200,0
|
|
20240710,153300,23727616100,42200,42200,42200,42200,0
|
|
20240710,153200,23727616100,42200,42200,42200,42200,0
|
|
20240710,153100,23727616100,42200,42200,42200,42200,0
|
|
20240710,153000,23727616100,42200,42200,42200,42200,6879
|
|
20240710,152900,23437322300,42250,42250,42250,42250,0
|
|
20240710,152800,23437322300,42250,42250,42250,42250,0
|
|
20240710,152700,23437322300,42250,42250,42250,42250,0
|
|
20240710,152600,23437322300,42250,42250,42250,42250,0
|
|
20240710,152500,23437322300,42250,42250,42250,42250,0
|
|
20240710,152400,23437322300,42250,42250,42250,42250,0
|
|
20240710,152300,23437322300,42250,42250,42250,42250,0
|
|
20240710,152200,23437322300,42250,42250,42250,42250,0
|
|
20240710,152100,23437322300,42250,42250,42250,42250,0
|
|
20240710,152000,23437322300,42250,42250,42250,42250,0
|
|
20240710,151900,23437322300,42250,42250,42300,42200,930
|
|
20240710,151800,23398029800,42250,42300,42300,42250,1653
|
|
20240710,151700,23328175000,42300,42250,42300,42250,125
|
|
20240710,151600,23322887700,42300,42200,42300,42200,1366
|
|
20240710,151500,23265149350,42200,42200,42250,42200,280
|
|
20240710,151400,23253323050,42200,42200,42250,42150,717
|
|
20240710,151300,23223065800,42200,42150,42200,42150,528
|
|
20240710,151200,23200790050,42150,42200,42200,42150,1565
|
|
20240710,151100,23134771150,42250,42250,42250,42200,1017
|
|
20240710,151000,23091849600,42200,42200,42400,42200,1983
|
|
20240710,150900,23007953750,42200,42200,42250,42150,562
|
|
20240710,150800,22984241700,42150,42200,42200,42150,79
|
|
20240710,150700,22980911000,42150,42200,42250,42150,1482
|
|
20240710,150600,22918385100,42250,42200,42250,42200,47
|
|
20240710,150500,22916400950,42200,42150,42200,42150,437
|
|
20240710,150400,22897966150,42150,42150,42150,42100,591
|
|
20240710,150300,22873055800,42150,42100,42150,42100,288
|
|
20240710,150200,22860923300,42100,42150,42150,42100,263
|
|
20240710,150100,22849844500,42150,42200,42200,42100,240
|
|
20240710,150000,22839729350,42150,42000,42200,41950,1610
|
|
20240710,145900,22772009100,42000,41950,42050,41950,1490
|
|
20240710,145800,22709458800,42050,42000,42050,41950,2115
|
|
20240710,145700,22620633950,42000,42000,42050,41950,2108
|
|
20240710,145600,22532089900,42050,42000,42050,42000,2359
|
|
20240710,145500,22432982600,42050,42000,42050,42000,1701
|
|
20240710,145400,22361506800,42050,42000,42100,42000,2480
|
|
20240710,145300,22257298400,42050,42000,42050,42000,2240
|
|
20240710,145200,22163207850,42050,42000,42050,42000,929
|
|
20240710,145100,22124178950,42000,42050,42100,42000,1522
|
|
20240710,145000,22060179250,42050,42100,42150,42050,1937
|
|
20240710,144900,21978661150,42100,42050,42150,42050,2080
|
|
20240710,144800,21891132650,42100,42150,42150,42100,2326
|
|
20240710,144700,21793172000,42150,42150,42250,42150,1277
|
|
20240710,144600,21739308400,42150,42100,42350,42100,2483
|
|
20240710,144500,21634568350,42100,42100,42150,42050,1444
|
|
20240710,144400,21573804050,42150,42100,42150,42050,2945
|
|
20240710,144300,21449812950,42050,42150,42150,42050,3293
|
|
20240710,144200,21311300250,42100,42050,42150,42050,916
|
|
20240710,144100,21272740300,42150,42100,42150,42100,2022
|
|
20240710,144000,21187586000,42200,42150,42200,42100,2369
|
|
20240710,143900,21087712800,42150,42200,42250,42150,1819
|
|
20240710,143800,21011001900,42200,42200,42250,42200,1950
|
|
20240710,143700,20928683950,42200,42200,42400,42200,1463
|
|
20240710,143600,20866906700,42200,42250,42400,42200,1243
|
|
20240710,143500,20814414150,42250,42300,42300,42200,1392
|
|
20240710,143400,20755597400,42250,42300,42350,42250,1724
|
|
20240710,143300,20682687150,42300,42300,42350,42300,1694
|
|
20240710,143200,20610999000,42300,42350,42350,42250,643
|
|
20240710,143100,20583805500,42300,42350,42400,42250,1000
|
|
20240710,143000,20541474900,42350,42300,42350,42300,1366
|
|
20240710,142900,20483673700,42300,42350,42350,42300,142
|
|
20240710,142800,20477665100,42350,42400,42400,42350,1048
|
|
20240710,142700,20433269400,42400,42400,42400,42300,277
|
|
20240710,142600,20421541000,42350,42250,42400,42250,2085
|
|
20240710,142500,20333245700,42250,42250,42300,42250,893
|
|
20240710,142400,20295508750,42250,42300,42300,42250,367
|
|
20240710,142300,20279995950,42300,42250,42300,42250,592
|
|
20240710,142200,20254973050,42250,42350,42350,42250,664
|
|
20240710,142100,20226883650,42300,42300,42350,42300,812
|
|
20240710,142000,20192527000,42300,42350,42350,42300,324
|
|
20240710,141900,20178817800,42300,42300,42350,42300,526
|
|
20240710,141800,20156561250,42300,42300,42400,42300,720
|
|
20240710,141700,20126066250,42350,42300,42350,42300,263
|
|
20240710,141600,20114936700,42300,42350,42400,42300,706
|
|
20240710,141500,20085040150,42350,42350,42400,42300,735
|
|
20240710,141400,20053908600,42400,42350,42400,42250,698
|
|
20240710,141300,20024400900,42250,42350,42450,42250,641
|
|
20240710,141200,19997263700,42400,42300,42400,42300,1378
|
|
20240710,141100,19938953250,42300,42300,42350,42300,542
|
|
20240710,141000,19916018350,42300,42300,42350,42300,308
|
|
20240710,140900,19902986500,42350,42350,42400,42350,705
|
|
20240710,140800,19873122250,42400,42350,42400,42300,1394
|
|
20240710,140700,19814117750,42350,42350,42450,42350,518
|
|
20240710,140600,19792173350,42400,42400,42450,42350,597
|
|
20240710,140500,19766867350,42400,42400,42450,42350,584
|
|
20240710,140400,19742099750,42400,42350,42400,42350,362
|
|
20240710,140300,19726761600,42350,42400,42450,42350,385
|
|
20240710,140200,19710448000,42450,42400,42500,42400,819
|
|
20240710,140100,19675702450,42400,42400,42400,42350,492
|
|
20240710,140000,19654851800,42350,42350,42400,42350,405
|
|
20240710,135900,19637697150,42400,42400,42450,42400,669
|
|
20240710,135800,19609327450,42450,42350,42450,42350,237
|
|
20240710,135700,19599278850,42350,42350,42450,42300,777
|
|
20240710,135600,19566353050,42350,42350,42350,42300,365
|
|
20240710,135500,19550901200,42350,42350,42450,42300,1282
|
|
20240710,135400,19496592350,42300,42300,42350,42300,620
|
|
20240710,135300,19470360450,42350,42300,42400,42300,723
|
|
20240710,135200,19439750950,42300,42300,42350,42300,869
|
|
20240710,135100,19402968450,42300,42300,42350,42300,752
|
|
20240710,135000,19371155500,42350,42400,42400,42350,368
|
|
20240710,134900,19355566400,42400,42300,42400,42300,916
|
|
20240710,134800,19316781000,42300,42400,42450,42300,1436
|
|
20240710,134700,19255934600,42400,42500,42500,42400,884
|
|
20240710,134600,19218440900,42450,42550,42550,42450,2071
|
|
20240710,134500,19130483450,42550,42550,42550,42500,544
|
|
20240710,134400,19107350250,42600,42600,42600,42550,611
|
|
20240710,134300,19081338750,42600,42600,42650,42550,345
|
|
20240710,134200,19066647400,42600,42600,42650,42500,725
|
|
20240710,134100,19035785900,42550,42650,42700,42500,857
|
|
20240710,134000,18999279500,42650,42600,42650,42550,318
|
|
20240710,133900,18985725250,42600,42600,42650,42600,921
|
|
20240710,133800,18946479900,42650,42650,42650,42550,575
|
|
20240710,133700,18921975200,42600,42600,42650,42550,428
|
|
20240710,133600,18903750350,42650,42500,42650,42500,701
|
|
20240710,133500,18873904450,42500,42500,42550,42500,374
|
|
20240710,133400,18858002250,42550,42500,42600,42500,784
|
|
20240710,133300,18824654300,42550,42500,42550,42500,1113
|
|
20240710,133200,18777323500,42450,42500,42500,42450,439
|
|
20240710,133100,18758684700,42550,42500,42550,42450,895
|
|
20240710,133000,18720666250,42500,42550,42550,42450,765
|
|
20240710,132900,18688156450,42550,42550,42550,42450,1195
|
|
20240710,132800,18637364350,42550,42550,42550,42500,569
|
|
20240710,132700,18613169750,42550,42500,42600,42500,381
|
|
20240710,132600,18596965250,42500,42550,42550,42500,1134
|
|
20240710,132500,18548735600,42500,42550,42600,42500,740
|
|
20240710,132400,18517261000,42600,42650,42650,42550,462
|
|
20240710,132300,18497573150,42650,42550,42650,42550,810
|
|
20240710,132200,18463061600,42550,42650,42650,42550,653
|
|
20240710,132100,18435245950,42650,42650,42700,42650,829
|
|
20240710,132000,18399879200,42650,42600,42700,42600,326
|
|
20240710,131900,18385976350,42650,42750,42750,42600,648
|
|
20240710,131800,18358332250,42750,42650,42750,42650,1542
|
|
20240710,131700,18292494200,42650,42650,42700,42650,230
|
|
20240710,131600,18282677650,42700,42650,42700,42650,1138
|
|
20240710,131500,18234134150,42700,42650,42700,42650,426
|
|
20240710,131400,18215945300,42700,42600,42700,42600,865
|
|
20240710,131300,18179070150,42650,42600,42650,42600,909
|
|
20240710,131200,18140338650,42650,42750,42750,42650,297
|
|
20240710,131100,18127665300,42750,42650,42750,42600,450
|
|
20240710,131000,18108457350,42650,42650,42750,42550,1266
|
|
20240710,130900,18054446450,42650,42650,42750,42650,336
|
|
20240710,130800,18040098550,42650,42700,42750,42650,674
|
|
20240710,130700,18011321500,42700,42700,42750,42700,671
|
|
20240710,130600,17982663350,42700,42750,42750,42700,1379
|
|
20240710,130500,17923761450,42700,42750,42800,42700,1278
|
|
20240710,130400,17869137500,42750,42750,42800,42750,549
|
|
20240710,130300,17845655700,42750,42850,42850,42750,540
|
|
20240710,130200,17822556550,42800,42800,42850,42800,2586
|
|
20240710,130100,17711871200,42850,42800,42850,42800,1200
|
|
20240710,130000,17660481500,42800,42850,42850,42800,314
|
|
20240710,125900,17647032650,42800,42850,42850,42800,650
|
|
20240710,125800,17619189900,42850,42850,42900,42800,2242
|
|
20240710,125700,17523106600,42850,42800,42850,42800,1850
|
|
20240710,125600,17443852350,42850,42750,42850,42700,4038
|
|
20240710,125500,17271063100,42700,42750,42800,42700,1773
|
|
20240710,125400,17195252300,42750,42500,42800,42500,8811
|
|
20240710,125300,16819656100,42550,42500,42550,42500,967
|
|
20240710,125200,16778537250,42550,42550,42550,42500,457
|
|
20240710,125100,16759102600,42500,42500,42550,42500,990
|
|
20240710,125000,16717014650,42550,42550,42550,42450,688
|
|
20240710,124900,16687794600,42500,42550,42550,42500,504
|
|
20240710,124800,16666364450,42500,42500,42550,42500,1339
|
|
20240710,124700,16609440750,42500,42450,42500,42450,658
|
|
20240710,124600,16581490800,42550,42450,42550,42450,471
|
|
20240710,124500,16561476900,42450,42450,42500,42400,872
|
|
20240710,124400,16524461550,42500,42500,42500,42450,723
|
|
20240710,124300,16493766550,42500,42450,42500,42450,449
|
|
20240710,124200,16474699000,42500,42450,42500,42450,605
|
|
20240710,124100,16449012400,42450,42500,42500,42450,1151
|
|
20240710,124000,16400113950,42500,42500,42500,42450,1302
|
|
20240710,123900,16344825750,42500,42500,42500,42450,210
|
|
20240710,123800,16335906400,42500,42500,42500,42450,770
|
|
20240710,123700,16303200800,42500,42450,42550,42450,431
|
|
20240710,123600,16284877000,42450,42500,42550,42450,750
|
|
20240710,123500,16253004150,42550,42550,42550,42500,689
|
|
20240710,123400,16223712050,42500,42600,42600,42500,311
|
|
20240710,123300,16210485900,42550,42500,42550,42450,1418
|
|
20240710,123200,16150272350,42450,42500,42500,42450,505
|
|
20240710,123100,16128824200,42450,42500,42600,42450,305
|
|
20240710,123000,16115857250,42600,42550,42600,42500,575
|
|
20240710,122900,16091407050,42550,42550,42600,42450,612
|
|
20240710,122800,16065385050,42550,42550,42600,42500,864
|
|
20240710,122700,16028631850,42500,42500,42600,42500,1428
|
|
20240710,122600,15967923900,42500,42550,42600,42500,833
|
|
20240710,122500,15932476700,42550,42600,42650,42550,1171
|
|
20240710,122400,15882610800,42550,42600,42600,42550,466
|
|
20240710,122300,15862771950,42550,42600,42600,42550,478
|
|
20240710,122200,15842422900,42600,42550,42600,42500,1228
|
|
20240710,122100,15790176950,42550,42500,42550,42500,405
|
|
20240710,122000,15772948500,42500,42600,42600,42500,479
|
|
20240710,121900,15752576050,42600,42550,42600,42500,1294
|
|
20240710,121800,15697509700,42550,42550,42600,42500,411
|
|
20240710,121700,15680025100,42550,42550,42600,42500,1027
|
|
20240710,121600,15636335550,42550,42500,42550,42450,1176
|
|
20240710,121500,15586363150,42550,42500,42550,42450,865
|
|
20240710,121400,15549595150,42500,42500,42500,42450,586
|
|
20240710,121300,15524706350,42500,42500,42500,42450,328
|
|
20240710,121200,15510774650,42600,42450,42600,42450,725
|
|
20240710,121100,15479972800,42500,42500,42550,42450,653
|
|
20240710,121000,15452221100,42500,42550,42650,42500,1489
|
|
20240710,120900,15388851600,42550,42600,42650,42550,1323
|
|
20240710,120800,15332481250,42650,42650,42650,42600,212
|
|
20240710,120700,15323440000,42600,42700,42750,42600,2084
|
|
20240710,120600,15234510750,42750,42500,42750,42500,7067
|
|
20240710,120500,14933328350,42500,42550,42550,42450,343
|
|
20240710,120400,14918749150,42550,42500,42550,42500,733
|
|
20240710,120300,14887590950,42550,42450,42550,42450,3330
|
|
20240710,120200,14746060100,42450,42500,42500,42400,561
|
|
20240710,120100,14722245700,42450,42500,42500,42450,462
|
|
20240710,120000,14702621600,42500,42500,42550,42450,605
|
|
20240710,115900,14676911350,42450,42400,42500,42400,638
|
|
20240710,115800,14649840750,42400,42500,42500,42400,827
|
|
20240710,115700,14614735000,42500,42450,42500,42450,5165
|
|
20240710,115600,14395408800,42450,42450,42500,42450,1065
|
|
20240710,115500,14350196500,42450,42500,42500,42400,971
|
|
20240710,115400,14308978350,42500,42350,42500,42350,1158
|
|
20240710,115300,14259860450,42400,42400,42450,42350,782
|
|
20240710,115200,14226715900,42400,42400,42400,42350,332
|
|
20240710,115100,14212648400,42400,42400,42400,42300,928
|
|
20240710,115000,14173350900,42400,42350,42400,42350,789
|
|
20240710,114900,14139929100,42350,42350,42350,42250,407
|
|
20240710,114800,14122710200,42300,42400,42400,42300,646
|
|
20240710,114700,14095364350,42400,42350,42400,42300,684
|
|
20240710,114600,14066416500,42300,42350,42350,42250,891
|
|
20240710,114500,14028721150,42350,42400,42450,42300,2400
|
|
20240710,114400,13927137900,42400,42450,42450,42350,1295
|
|
20240710,114300,13872239900,42400,42450,42500,42400,1979
|
|
20240710,114200,13788295350,42450,42400,42500,42400,400
|
|
20240710,114100,13771326600,42450,42450,42500,42450,904
|
|
20240710,114000,13732942750,42500,42500,42500,42450,322
|
|
20240710,113900,13719263550,42450,42400,42600,42400,6213
|
|
20240710,113800,13455348100,42350,42450,42450,42350,908
|
|
20240710,113700,13416856750,42450,42350,42450,42300,1309
|
|
20240710,113600,13361373050,42300,42350,42350,42300,742
|
|
20240710,113500,13329980900,42300,42400,42450,42300,614
|
|
20240710,113400,13303962250,42450,42250,42450,42200,3230
|
|
20240710,113300,13167374700,42200,42200,42200,42100,659
|
|
20240710,113200,13139599450,42200,42300,42300,42150,1107
|
|
20240710,113100,13092870450,42300,42250,42300,42250,1000
|
|
20240710,113000,13050612350,42200,42250,42250,42200,1036
|
|
20240710,112900,13006870750,42250,42200,42300,42200,1645
|
|
20240710,112800,12937386900,42200,42150,42200,42100,1115
|
|
20240710,112700,12890394800,42150,42150,42200,42100,1129
|
|
20240710,112600,12842837300,42150,42150,42150,42050,1526
|
|
20240710,112500,12778607150,42150,42150,42150,42050,413
|
|
20240710,112400,12761214650,42150,42100,42150,42050,1419
|
|
20240710,112300,12701483550,42100,42000,42100,42000,1027
|
|
20240710,112200,12658302750,42050,42050,42100,42000,621
|
|
20240710,112100,12632202500,42050,42000,42100,41950,1497
|
|
20240710,112000,12569266350,41950,42100,42100,41950,866
|
|
20240710,111900,12532891650,42100,42050,42150,41950,496
|
|
20240710,111800,12512033700,42050,41950,42050,41950,1572
|
|
20240710,111700,12446000250,42000,42000,42000,41900,952
|
|
20240710,111600,12406037700,41950,41850,41950,41850,342
|
|
20240710,111500,12391721200,41900,41950,41950,41850,670
|
|
20240710,111400,12363649000,41950,41900,41950,41850,582
|
|
20240710,111300,12339275650,41900,41850,41900,41800,107
|
|
20240710,111200,12334797300,41850,41900,41900,41800,770
|
|
20240710,111100,12302572900,41850,41850,41900,41800,615
|
|
20240710,111000,12276835650,41850,41800,41850,41800,645
|
|
20240710,110900,12249861400,41850,41850,41850,41800,473
|
|
20240710,110800,12230083850,41850,41800,41900,41800,265
|
|
20240710,110700,12218991900,41850,41850,41850,41750,1146
|
|
20240710,110600,12171101350,41850,41750,41850,41750,536
|
|
20240710,110500,12148709100,41750,41750,41800,41750,720
|
|
20240710,110400,12118643300,41800,41800,41800,41750,728
|
|
20240710,110300,12088245700,41750,41800,41800,41750,613
|
|
20240710,110200,12062643250,41750,41750,41800,41750,319
|
|
20240710,110100,12049323500,41800,41750,41800,41750,1185
|
|
20240710,110000,11999818900,41750,41800,41800,41750,347
|
|
20240710,105900,11985328400,41750,41800,41800,41750,525
|
|
20240710,105800,11963405150,41800,41800,41800,41750,471
|
|
20240710,105700,11943735550,41700,41700,41800,41650,366
|
|
20240710,105600,11928468050,41700,41700,41800,41650,559
|
|
20240710,105500,11905147100,41650,41750,41800,41650,3233
|
|
20240710,105400,11770325100,41800,41750,41800,41700,870
|
|
20240710,105300,11733996350,41750,41850,41850,41700,1729
|
|
20240710,105200,11661823950,41850,41750,41850,41700,3949
|
|
20240710,105100,11496995550,41750,41800,41850,41700,3899
|
|
20240710,105000,11334274900,41800,41950,41950,41750,6286
|
|
20240710,104900,11071157350,41950,41950,42000,41950,896
|
|
20240710,104800,11033563800,41950,41950,42000,41950,145
|
|
20240710,104700,11027479700,41950,41950,42000,41900,2174
|
|
20240710,104600,10936315950,42000,42000,42000,41950,684
|
|
20240710,104500,10907611500,42000,42050,42050,42000,1625
|
|
20240710,104400,10839357200,42050,42000,42050,42000,861
|
|
20240710,104300,10803187550,42050,42000,42050,41950,383
|
|
20240710,104200,10787099600,41950,42050,42050,41950,1007
|
|
20240710,104100,10744809900,42000,42000,42050,42000,812
|
|
20240710,104000,10710698500,42000,42000,42050,42000,344
|
|
20240710,103900,10696245850,42050,42000,42050,42000,721
|
|
20240710,103800,10665958050,42050,41950,42050,41950,941
|
|
20240710,103700,10626404800,42000,41950,42050,41950,778
|
|
20240710,103600,10593733850,42000,41950,42000,41950,850
|
|
20240710,103500,10558065750,42000,42000,42000,41950,167
|
|
20240710,103400,10551052950,42000,42000,42000,41950,625
|
|
20240710,103300,10524821500,41950,42050,42050,41950,758
|
|
20240710,103200,10492986300,42000,42000,42050,41950,633
|
|
20240710,103100,10466413850,42000,41950,42050,41950,559
|
|
20240710,103000,10442936200,41950,42000,42000,41950,1005
|
|
20240710,102900,10400742500,42050,42000,42050,42000,1190
|
|
20240710,102800,10350736800,42000,42050,42050,42000,2128
|
|
20240710,102700,10261359300,42050,42100,42100,42000,1222
|
|
20240710,102600,10209997100,42050,42050,42100,42000,504
|
|
20240710,102500,10188807850,42050,42000,42050,42000,351
|
|
20240710,102400,10174059400,42050,42100,42100,42000,425
|
|
20240710,102300,10156185950,42100,42050,42150,42050,1303
|
|
20240710,102200,10101326300,42100,42100,42100,42050,394
|
|
20240710,102100,10084754700,42050,42050,42100,42000,582
|
|
20240710,102000,10060278300,42050,42050,42100,42050,575
|
|
20240710,101900,10036094050,42050,42050,42100,41950,7537
|
|
20240710,101800,9719532800,42000,42150,42150,42000,7811
|
|
20240710,101700,9390905300,42150,42150,42200,42100,1168
|
|
20240710,101600,9341672950,42150,42150,42200,42100,545
|
|
20240710,101500,9318706700,42150,42250,42250,42150,2050
|
|
20240710,101400,9232227000,42200,42200,42250,42150,1357
|
|
20240710,101300,9174953550,42150,42200,42250,42150,1224
|
|
20240710,101200,9123309750,42250,42250,42250,42150,369
|
|
20240710,101100,9107738200,42250,42300,42300,42200,1714
|
|
20240710,101000,9035353700,42300,42250,42350,42200,859
|
|
20240710,100900,8999039000,42250,42200,42300,42150,436
|
|
20240710,100800,8980637300,42200,42300,42300,42150,980
|
|
20240710,100700,8939265650,42300,42250,42400,42250,752
|
|
20240710,100600,8907457600,42200,42200,42250,42200,718
|
|
20240710,100500,8877136500,42200,42200,42200,42150,672
|
|
20240710,100400,8848786500,42250,42250,42300,42200,1272
|
|
20240710,100300,8795061750,42250,42300,42350,42200,476
|
|
20240710,100200,8774952350,42350,42350,42350,42250,1793
|
|
20240710,100100,8699067650,42350,42350,42400,42250,719
|
|
20240710,100000,8668619700,42350,42250,42350,42200,1671
|
|
20240710,095900,8598040050,42200,42250,42250,42200,675
|
|
20240710,095800,8569542900,42250,42200,42300,42200,862
|
|
20240710,095700,8533134550,42250,42150,42250,42150,1412
|
|
20240710,095600,8473521600,42150,42250,42250,42100,2031
|
|
20240710,095500,8387874400,42250,42350,42350,42250,2022
|
|
20240710,095400,8302383200,42350,42350,42400,42300,665
|
|
20240710,095300,8274213650,42350,42400,42450,42350,682
|
|
20240710,095200,8245304800,42450,42450,42450,42400,1442
|
|
20240710,095100,8184131900,42450,42650,42650,42450,2484
|
|
20240710,095000,8078538550,42650,42600,42650,42600,282
|
|
20240710,094900,8066523150,42600,42600,42650,42600,254
|
|
20240710,094800,8055698600,42600,42650,42650,42600,244
|
|
20240710,094700,8045303800,42650,42650,42650,42600,635
|
|
20240710,094600,8018228900,42650,42600,42650,42600,118
|
|
20240710,094500,8013199600,42600,42550,42650,42550,416
|
|
20240710,094400,7995477650,42550,42700,42700,42550,365
|
|
20240710,094300,7979912900,42750,42650,42750,42600,592
|
|
20240710,094200,7954663500,42600,42650,42650,42600,2156
|
|
20240710,094100,7862792800,42600,42700,42700,42600,1807
|
|
20240710,094000,7785705500,42700,42750,42750,42650,485
|
|
20240710,093900,7765004500,42750,42700,42800,42700,262
|
|
20240710,093800,7753808500,42750,42800,42850,42650,861
|
|
20240710,093700,7717006100,42800,42750,42800,42750,881
|
|
20240710,093600,7679314600,42750,42650,42800,42650,2155
|
|
20240710,093500,7587373800,42700,42650,42700,42650,859
|
|
20240710,093400,7550702600,42650,42600,42700,42600,1029
|
|
20240710,093300,7506826400,42600,42600,42600,42550,256
|
|
20240710,093200,7495930600,42600,42650,42650,42550,1310
|
|
20240710,093100,7440126850,42650,42950,42950,42650,1640
|
|
20240710,093000,7369981600,42950,42950,43050,42800,5406
|
|
20240710,092900,7137842600,42950,43200,43250,42850,6914
|
|
20240710,092800,6839616050,43200,43100,43200,43050,8804
|
|
20240710,092700,6459867950,43000,42900,43100,42900,8901
|
|
20240710,092600,6077180700,42850,42950,42950,42850,2598
|
|
20240710,092500,5965772600,42900,43000,43000,42850,5543
|
|
20240710,092400,5727798950,43000,42800,43000,42700,15171
|
|
20240710,092300,5077639450,42800,42800,42850,42650,4516
|
|
20240710,092200,4884631000,42750,42850,42900,42750,3208
|
|
20240710,092100,4747221650,42900,42750,42950,42700,5417
|
|
20240710,092000,4515189750,42650,42650,42800,42650,7779
|
|
20240710,091900,4182915300,42650,42550,42650,42500,2857
|
|
20240710,091800,4061187850,42600,42250,42600,42250,5530
|
|
20240710,091700,3826602250,42300,42200,42300,42200,731
|
|
20240710,091600,3795725400,42200,42150,42200,42150,1289
|
|
20240710,091500,3741381950,42150,42100,42200,42100,1267
|
|
20240710,091400,3687983450,42100,42050,42150,42000,1756
|
|
20240710,091300,3614085500,42050,42050,42250,42000,2315
|
|
20240710,091200,3516710550,42000,41950,42050,41950,841
|
|
20240710,091100,3481410100,42000,41950,42050,41900,1971
|
|
20240710,091000,3398597300,41950,42100,42200,41900,2801
|
|
20240710,090900,3280928650,42100,42150,42250,42050,3917
|
|
20240710,090800,3115921100,42150,42200,42250,42000,2897
|
|
20240710,090700,2993839500,42250,42450,42450,42200,2114
|
|
20240710,090600,2904448900,42450,42800,42800,42350,6946
|
|
20240710,090500,2609474650,42650,42950,43000,42550,8460
|
|
20240710,090400,2247736550,42950,42950,43050,42750,11365
|
|
20240710,090300,1759545950,42950,42650,42950,42500,13883
|
|
20240710,090200,1165981500,42500,42350,42650,42200,16132
|
|
20240710,090100,480966000,42350,41850,42350,41700,9104
|
|
20240710,090000,98294350,41850,41900,41950,41850,2336
|